|
Closing price on 10/16/2008
|
|
| Open |
23.50 |
| High |
25.70 |
| Low |
23.50 |
| Volume |
10,060 |
| Split-adjusted Price |
2.38 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2008
|
+1.20 / +4.90%
|
23.50
|
25.70
|
23.50
|
25.70
|
25.70
|
2.38
|
10,060
|
|
|
10/15/2008
|
+1.10 / +4.70%
|
24.50
|
24.50
|
24.00
|
24.50
|
24.50
|
2.27
|
3,790
|
|
|
10/14/2008
|
+1.10 / +4.93%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
2.16
|
3,510
|
|
|
10/13/2008
|
-0.70 / -3.04%
|
22.00
|
23.10
|
22.00
|
22.30
|
22.30
|
2.06
|
14,000
|
|
|
10/10/2008
|
-1.20 / -4.96%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
2.13
|
24,760
|
|
|
10/9/2008
|
-0.30 / -1.22%
|
25.00
|
25.00
|
24.20
|
24.20
|
24.20
|
2.24
|
6,940
|
|
|
10/8/2008
|
-1.20 / -4.67%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
2.27
|
11,950
|
|
|
10/7/2008
|
-1.30 / -4.81%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
2.38
|
10,840
|
|
|
10/6/2008
|
+0.20 / +0.75%
|
26.00
|
27.00
|
25.60
|
27.00
|
27.00
|
2.50
|
7,460
|
|
|
10/3/2008
|
0.00 / 0.00%
|
25.50
|
26.80
|
25.50
|
26.80
|
26.80
|
2.48
|
33,870
|
|
|
10/2/2008
|
-1.20 / -4.29%
|
27.20
|
27.20
|
26.80
|
26.80
|
26.80
|
2.48
|
80,310
|
|
|
10/1/2008
|
-1.20 / -4.11%
|
30.60
|
30.60
|
28.00
|
28.00
|
28.00
|
2.59
|
4,520
|
|
|
9/30/2008
|
-1.50 / -4.89%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
2.70
|
60
|
|
|
9/29/2008
|
-1.60 / -4.95%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
2.84
|
11,520
|
|
|
9/26/2008
|
-1.70 / -5.00%
|
35.00
|
35.00
|
32.30
|
32.30
|
32.30
|
2.99
|
5,400
|
|
|
9/25/2008
|
-0.40 / -1.16%
|
34.40
|
34.40
|
33.50
|
34.00
|
34.00
|
3.14
|
34,020
|
|
|
9/24/2008
|
+1.60 / +4.88%
|
34.40
|
34.40
|
34.30
|
34.40
|
34.40
|
3.18
|
115,120
|
|
|
9/23/2008
|
+1.50 / +4.79%
|
32.80
|
32.80
|
32.50
|
32.80
|
32.80
|
3.03
|
143,540
|
|
|
9/22/2008
|
+1.40 / +4.68%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
2.89
|
3,010
|
|
|
9/19/2008
|
+1.40 / +4.91%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
2.77
|
44,400
|
|
|
9/18/2008
|
-0.50 / -1.72%
|
28.00
|
28.90
|
28.00
|
28.50
|
28.50
|
2.64
|
45,040
|
|
|
9/17/2008
|
-0.20 / -0.68%
|
26.80
|
29.10
|
26.80
|
29.00
|
29.00
|
2.68
|
21,400
|
|
|
9/15/2008
|
+1.30 / +4.66%
|
29.00
|
29.20
|
29.00
|
29.20
|
29.20
|
2.70
|
10,020
|
|
|
9/12/2008
|
0.00 / 0.00%
|
26.70
|
29.20
|
26.70
|
27.90
|
27.90
|
2.58
|
10,100
|
|
|
9/11/2008
|
-0.60 / -2.11%
|
27.50
|
28.50
|
27.50
|
27.90
|
27.90
|
2.58
|
31,370
|
|
|
9/10/2008
|
-1.00 / -3.39%
|
28.30
|
29.00
|
28.10
|
28.50
|
28.50
|
2.64
|
11,560
|
|
|
9/9/2008
|
-0.50 / -1.67%
|
30.00
|
30.00
|
29.50
|
29.50
|
29.50
|
2.73
|
6,400
|
|
|
9/8/2008
|
-1.00 / -3.23%
|
29.60
|
30.00
|
29.50
|
30.00
|
30.00
|
2.77
|
15,180
|
|
|
9/5/2008
|
-1.60 / -4.91%
|
34.20
|
34.20
|
31.00
|
31.00
|
31.00
|
2.87
|
24,420
|
|
|
9/4/2008
|
+1.50 / +4.82%
|
32.60
|
32.60
|
32.50
|
32.60
|
32.60
|
3.01
|
146,910
|
|
|